ソフィアホールディングス(6942)の株価時系列情報
ソフィアホールディングス(6942)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 106 | 106 | 106 | 106 | 6,000 |
| 2008/12/29 | 94 | 99 | 94 | 99 | 2,000 |
| 2008/12/25 | 103 | 103 | 102 | 102 | 3,000 |
| 2008/12/24 | 107 | 107 | 92 | 93 | 18,000 |
| 2008/12/22 | 88 | 92 | 88 | 92 | 24,000 |
| 2008/12/19 | 98 | 103 | 92 | 103 | 32,000 |
| 2008/12/18 | 98 | 101 | 91 | 101 | 13,000 |
| 2008/12/17 | 109 | 109 | 92 | 98 | 22,000 |
| 2008/12/16 | 102 | 108 | 89 | 107 | 48,000 |
| 2008/12/15 | 99 | 99 | 94 | 99 | 73,000 |
| 2008/12/12 | 76 | 76 | 69 | 69 | 7,000 |
| 2008/12/11 | 75 | 75 | 74 | 74 | 6,000 |
| 2008/12/10 | 72 | 73 | 72 | 73 | 51,000 |
| 2008/12/09 | 74 | 77 | 66 | 77 | 50,000 |
| 2008/12/08 | 81 | 82 | 78 | 78 | 44,000 |
| 2008/12/05 | 89 | 90 | 89 | 90 | 11,000 |
| 2008/12/04 | 99 | 99 | 99 | 99 | 1,000 |
| 2008/12/02 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/12/01 | 99 | 102 | 99 | 102 | 4,000 |
| 2008/11/28 | 99 | 99 | 95 | 99 | 8,000 |
| 2008/11/27 | 92 | 92 | 92 | 92 | 2,000 |
| 2008/11/25 | 98 | 98 | 97 | 97 | 3,000 |
| 2008/11/21 | 90 | 94 | 90 | 94 | 6,000 |
| 2008/11/20 | 100 | 100 | 91 | 91 | 17,000 |
| 2008/11/19 | 105 | 105 | 100 | 105 | 8,000 |
| 2008/11/18 | 111 | 111 | 110 | 110 | 2,000 |
| 2008/11/17 | 110 | 110 | 110 | 110 | 1,000 |
| 2008/11/14 | 115 | 115 | 115 | 115 | 4,000 |
| 2008/11/12 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/11/11 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/11/06 | 112 | 120 | 112 | 120 | 3,000 |
| 2008/11/05 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/04 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/10/31 | 124 | 124 | 124 | 124 | 8,000 |
| 2008/10/30 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/10/29 | 106 | 111 | 106 | 110 | 5,000 |
| 2008/10/28 | 106 | 110 | 106 | 110 | 3,000 |
| 2008/10/27 | 120 | 120 | 120 | 120 | 17,000 |
| 2008/10/24 | 130 | 130 | 105 | 110 | 22,000 |
| 2008/10/23 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/10/22 | 119 | 120 | 119 | 120 | 2,000 |
| 2008/10/17 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/10/16 | 110 | 116 | 106 | 116 | 9,000 |
| 2008/10/14 | 111 | 130 | 111 | 120 | 13,000 |
| 2008/10/10 | 105 | 115 | 105 | 115 | 6,000 |
| 2008/10/08 | 129 | 130 | 112 | 125 | 19,000 |
| 2008/10/07 | 129 | 140 | 110 | 139 | 11,000 |
| 2008/10/06 | 140 | 149 | 140 | 149 | 3,000 |
| 2008/10/03 | 146 | 154 | 134 | 150 | 10,000 |
| 2008/10/02 | 152 | 152 | 145 | 145 | 6,000 |
| 2008/09/30 | 161 | 161 | 155 | 155 | 6,000 |
| 2008/09/26 | 150 | 156 | 150 | 156 | 2,000 |
| 2008/09/25 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/09/24 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/09/17 | 150 | 150 | 150 | 150 | 7,000 |
| 2008/09/16 | 149 | 150 | 149 | 150 | 5,000 |
| 2008/09/09 | 154 | 154 | 154 | 154 | 5,000 |
| 2008/09/08 | 147 | 154 | 147 | 154 | 2,000 |
| 2008/09/04 | 154 | 154 | 154 | 154 | 1,000 |
| 2008/09/03 | 155 | 155 | 155 | 155 | 2,000 |
| 2008/09/02 | 155 | 155 | 153 | 153 | 5,000 |
| 2008/09/01 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/08/29 | 165 | 166 | 165 | 166 | 4,000 |
| 2008/08/26 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/08/25 | 169 | 169 | 154 | 154 | 3,000 |
| 2008/08/21 | 159 | 159 | 159 | 159 | 1,000 |
| 2008/08/20 | 142 | 154 | 142 | 154 | 6,000 |
| 2008/08/19 | 152 | 152 | 152 | 152 | 1,000 |
| 2008/08/18 | 151 | 151 | 151 | 151 | 1,000 |
| 2008/08/15 | 155 | 155 | 153 | 153 | 3,000 |
| 2008/08/12 | 161 | 161 | 156 | 158 | 7,000 |
| 2008/08/11 | 153 | 153 | 153 | 153 | 3,000 |
| 2008/08/08 | 163 | 168 | 163 | 163 | 3,000 |
| 2008/07/31 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/07/25 | 167 | 170 | 167 | 170 | 3,000 |
| 2008/07/24 | 165 | 170 | 165 | 168 | 12,000 |
| 2008/07/23 | 160 | 160 | 160 | 160 | 5,000 |
| 2008/07/18 | 164 | 165 | 164 | 165 | 6,000 |
| 2008/07/16 | 166 | 166 | 157 | 157 | 4,000 |
| 2008/07/15 | 157 | 157 | 157 | 157 | 8,000 |
| 2008/07/14 | 150 | 157 | 150 | 157 | 3,000 |
| 2008/07/11 | 153 | 155 | 149 | 151 | 12,000 |
| 2008/07/10 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/07/08 | 159 | 159 | 152 | 152 | 20,000 |
| 2008/07/04 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/07/02 | 162 | 162 | 157 | 157 | 7,000 |
| 2008/07/01 | 163 | 163 | 162 | 162 | 3,000 |
| 2008/06/30 | 176 | 176 | 163 | 163 | 17,000 |
| 2008/06/27 | 164 | 164 | 164 | 164 | 2,000 |
| 2008/06/26 | 160 | 160 | 158 | 158 | 8,000 |
| 2008/06/25 | 168 | 168 | 160 | 165 | 5,000 |
| 2008/06/19 | 166 | 167 | 160 | 167 | 21,000 |
| 2008/06/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/06/16 | 165 | 165 | 165 | 165 | 6,000 |
| 2008/06/13 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/06/11 | 167 | 167 | 167 | 167 | 1,000 |
| 2008/06/05 | 172 | 172 | 172 | 172 | 5,000 |
| 2008/06/04 | 171 | 174 | 171 | 174 | 9,000 |
| 2008/06/03 | 172 | 172 | 172 | 172 | 2,000 |
| 2008/05/30 | 173 | 174 | 173 | 174 | 6,000 |
| 2008/05/29 | 167 | 167 | 165 | 165 | 10,000 |
| 2008/05/28 | 165 | 165 | 165 | 165 | 3,000 |
| 2008/05/27 | 174 | 174 | 174 | 174 | 1,000 |
| 2008/05/26 | 170 | 170 | 165 | 165 | 6,000 |
| 2008/05/23 | 172 | 172 | 170 | 170 | 2,000 |
| 2008/05/22 | 162 | 167 | 162 | 167 | 7,000 |
| 2008/05/21 | 177 | 178 | 177 | 177 | 14,000 |
| 2008/05/20 | 175 | 177 | 170 | 177 | 7,000 |
| 2008/05/19 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/05/15 | 170 | 178 | 170 | 178 | 3,000 |
| 2008/05/12 | 165 | 165 | 158 | 158 | 2,000 |
| 2008/05/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/05/08 | 159 | 160 | 159 | 160 | 5,000 |
| 2008/05/02 | 157 | 158 | 157 | 157 | 8,000 |
| 2008/05/01 | 155 | 155 | 152 | 152 | 2,000 |
| 2008/04/30 | 168 | 175 | 168 | 175 | 11,000 |
| 2008/04/28 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/04/25 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/04/24 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/04/23 | 157 | 157 | 157 | 157 | 3,000 |
| 2008/04/17 | 150 | 151 | 150 | 151 | 4,000 |
| 2008/04/16 | 147 | 150 | 145 | 150 | 6,000 |
| 2008/04/14 | 141 | 141 | 141 | 141 | 5,000 |
| 2008/04/11 | 160 | 160 | 140 | 141 | 27,000 |
| 2008/04/09 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/04/08 | 165 | 165 | 145 | 155 | 8,000 |
| 2008/04/07 | 160 | 160 | 160 | 160 | 4,000 |
| 2008/04/03 | 175 | 175 | 165 | 165 | 3,000 |
| 2008/03/31 | 175 | 175 | 175 | 175 | 8,000 |
| 2008/03/25 | 175 | 177 | 175 | 177 | 2,000 |
| 2008/03/17 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/03/12 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/03/10 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/03/05 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/03/04 | 174 | 179 | 174 | 179 | 3,000 |
| 2008/02/29 | 178 | 178 | 164 | 174 | 7,000 |
| 2008/02/27 | 175 | 178 | 170 | 170 | 9,000 |
| 2008/02/25 | 177 | 177 | 175 | 175 | 2,000 |
| 2008/02/20 | 179 | 179 | 172 | 172 | 5,000 |
| 2008/02/19 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/02/18 | 166 | 170 | 166 | 170 | 5,000 |
| 2008/02/15 | 170 | 170 | 162 | 162 | 4,000 |
| 2008/02/14 | 164 | 165 | 164 | 165 | 2,000 |
| 2008/02/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/02/12 | 161 | 161 | 160 | 160 | 2,000 |
| 2008/02/08 | 160 | 164 | 160 | 164 | 4,000 |
| 2008/02/04 | 152 | 152 | 151 | 151 | 5,000 |
| 2008/01/31 | 152 | 155 | 152 | 155 | 2,000 |
| 2008/01/30 | 153 | 153 | 153 | 153 | 5,000 |
| 2008/01/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/01/24 | 155 | 155 | 155 | 155 | 1,000 |
| 2008/01/23 | 142 | 150 | 142 | 148 | 3,000 |
| 2008/01/22 | 150 | 155 | 147 | 147 | 8,000 |
| 2008/01/21 | 145 | 160 | 145 | 160 | 2,000 |
| 2008/01/18 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/01/17 | 153 | 153 | 153 | 153 | 6,000 |
| 2008/01/16 | 153 | 153 | 153 | 153 | 1,000 |
| 2008/01/15 | 160 | 160 | 155 | 155 | 5,000 |
| 2008/01/11 | 160 | 160 | 160 | 160 | 8,000 |
| 2008/01/10 | 165 | 166 | 165 | 165 | 10,000 |
| 2008/01/09 | 162 | 165 | 162 | 165 | 15,000 |
| 2008/01/08 | 165 | 175 | 155 | 175 | 15,000 |
| 2008/01/07 | 170 | 170 | 170 | 170 | 4,000 |